Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea · Delayed Price · Currency is KRW 125,000
+11,300 (9.94%)
May 14, 2026, 3:30 PM KST
Hyundai Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 112,700.00 | 125,000.00 | 111,700.00 | 125,000.00 | 125,000.00 | 9.94% | 213,482 |
| May 13, 2026 | 112,500.00 | 119,000.00 | 111,300.00 | 113,700.00 | 113,700.00 | 2.71% | 239,520 |
| May 12, 2026 | 109,700.00 | 112,400.00 | 106,000.00 | 110,700.00 | 110,700.00 | -0.45% | 157,671 |
| May 11, 2026 | 115,400.00 | 115,800.00 | 110,000.00 | 111,200.00 | 111,200.00 | -0.80% | 99,158 |
| May 8, 2026 | 114,400.00 | 115,400.00 | 110,600.00 | 112,100.00 | 112,100.00 | -1.49% | 97,354 |
| May 7, 2026 | 112,300.00 | 117,200.00 | 110,300.00 | 113,800.00 | 113,800.00 | 5.66% | 220,590 |
| May 6, 2026 | 112,700.00 | 113,000.00 | 105,000.00 | 107,700.00 | 107,700.00 | -3.58% | 192,875 |
| May 4, 2026 | 113,500.00 | 116,900.00 | 109,500.00 | 111,700.00 | 111,700.00 | 2.57% | 114,471 |
| Apr 30, 2026 | 110,800.00 | 111,800.00 | 107,600.00 | 108,900.00 | 108,900.00 | -2.68% | 106,096 |
| Apr 29, 2026 | 111,100.00 | 113,000.00 | 109,200.00 | 111,900.00 | 111,900.00 | 0.90% | 91,965 |
| Apr 28, 2026 | 111,600.00 | 112,500.00 | 108,600.00 | 110,900.00 | 110,900.00 | -2.12% | 115,549 |
| Apr 27, 2026 | 104,800.00 | 120,100.00 | 104,200.00 | 113,300.00 | 113,300.00 | 15.03% | 417,400 |
| Apr 24, 2026 | 95,800.00 | 99,100.00 | 95,800.00 | 98,500.00 | 98,500.00 | 4.56% | 87,278 |
| Apr 23, 2026 | 93,300.00 | 94,400.00 | 92,100.00 | 94,200.00 | 94,200.00 | 2.61% | 82,089 |
| Apr 22, 2026 | 90,900.00 | 92,200.00 | 90,400.00 | 91,800.00 | 91,800.00 | -0.54% | 49,437 |
| Apr 21, 2026 | 92,700.00 | 94,500.00 | 91,000.00 | 92,300.00 | 92,300.00 | 0.98% | 60,067 |
| Apr 20, 2026 | 90,700.00 | 92,900.00 | 90,000.00 | 91,400.00 | 91,400.00 | 1.33% | 70,264 |
| Apr 17, 2026 | 90,500.00 | 92,000.00 | 89,300.00 | 90,200.00 | 90,200.00 | -1.10% | 62,383 |
| Apr 16, 2026 | 88,000.00 | 92,000.00 | 88,000.00 | 91,200.00 | 91,200.00 | 6.29% | 123,578 |
| Apr 15, 2026 | 84,900.00 | 86,200.00 | 84,500.00 | 85,800.00 | 85,800.00 | 2.39% | 121,190 |
| Apr 14, 2026 | 80,500.00 | 84,800.00 | 80,500.00 | 83,800.00 | 83,800.00 | 4.75% | 84,296 |
| Apr 13, 2026 | 80,000.00 | 81,000.00 | 79,000.00 | 80,000.00 | 80,000.00 | -1.11% | 62,503 |
| Apr 10, 2026 | 81,300.00 | 82,800.00 | 80,500.00 | 80,900.00 | 80,900.00 | 0.75% | 66,740 |
| Apr 9, 2026 | 79,100.00 | 82,000.00 | 78,300.00 | 80,300.00 | 80,300.00 | 1.65% | 116,383 |
| Apr 8, 2026 | 77,800.00 | 79,500.00 | 77,800.00 | 79,000.00 | 79,000.00 | 5.76% | 96,384 |
| Apr 7, 2026 | 75,700.00 | 77,700.00 | 74,100.00 | 74,700.00 | 74,700.00 | -1.71% | 112,158 |
| Apr 6, 2026 | 75,600.00 | 77,400.00 | 75,000.00 | 76,000.00 | 76,000.00 | 0.66% | 113,788 |
| Apr 3, 2026 | 76,800.00 | 78,000.00 | 75,000.00 | 75,500.00 | 75,500.00 | -1.18% | 81,224 |
| Apr 2, 2026 | 81,200.00 | 82,400.00 | 75,500.00 | 76,400.00 | 76,400.00 | -6.26% | 113,389 |
| Apr 1, 2026 | 82,200.00 | 82,500.00 | 79,100.00 | 81,500.00 | 79,847.97 | 2.90% | 87,115 |
| Mar 31, 2026 | 79,000.00 | 81,400.00 | 78,200.00 | 79,200.00 | 77,594.59 | -0.75% | 178,802 |
| Mar 30, 2026 | 82,000.00 | 82,000.00 | 78,600.00 | 79,800.00 | 78,182.43 | -5.56% | 116,768 |
| Mar 27, 2026 | 83,800.00 | 84,800.00 | 82,600.00 | 84,500.00 | 82,787.16 | - | 118,710 |
| Mar 26, 2026 | 87,300.00 | 87,300.00 | 83,100.00 | 84,500.00 | 82,787.16 | -2.65% | 77,221 |
| Mar 25, 2026 | 86,800.00 | 88,000.00 | 85,800.00 | 86,800.00 | 85,040.54 | 2.00% | 38,838 |
| Mar 24, 2026 | 87,200.00 | 87,300.00 | 84,000.00 | 85,100.00 | 83,375.00 | 1.43% | 59,008 |
| Mar 23, 2026 | 87,500.00 | 88,100.00 | 83,700.00 | 83,900.00 | 82,199.32 | -8.61% | 133,844 |
| Mar 20, 2026 | 87,900.00 | 93,500.00 | 87,600.00 | 91,800.00 | 89,939.19 | 6.74% | 134,726 |
| Mar 19, 2026 | 86,800.00 | 88,000.00 | 85,500.00 | 86,000.00 | 84,256.76 | -3.04% | 68,406 |
| Mar 18, 2026 | 88,400.00 | 89,500.00 | 87,100.00 | 88,700.00 | 86,902.03 | 1.84% | 75,195 |
| Mar 17, 2026 | 86,900.00 | 89,000.00 | 86,300.00 | 87,100.00 | 85,334.46 | 1.16% | 54,573 |
| Mar 16, 2026 | 84,300.00 | 87,600.00 | 83,100.00 | 86,100.00 | 84,354.73 | 1.89% | 107,409 |
| Mar 13, 2026 | 84,400.00 | 87,000.00 | 83,600.00 | 84,500.00 | 82,787.16 | -2.31% | 66,667 |
| Mar 12, 2026 | 88,000.00 | 89,500.00 | 85,400.00 | 86,500.00 | 84,746.62 | -3.35% | 129,032 |
| Mar 11, 2026 | 89,500.00 | 93,100.00 | 88,400.00 | 89,500.00 | 87,685.81 | 2.64% | 123,882 |
| Mar 10, 2026 | 88,500.00 | 90,300.00 | 85,400.00 | 87,200.00 | 85,432.43 | 2.95% | 115,926 |
| Mar 9, 2026 | 84,600.00 | 85,600.00 | 82,700.00 | 84,700.00 | 82,983.11 | -5.36% | 107,249 |
| Mar 6, 2026 | 90,000.00 | 91,400.00 | 88,200.00 | 89,500.00 | 87,685.81 | -2.19% | 96,430 |
| Mar 5, 2026 | 94,700.00 | 97,900.00 | 90,600.00 | 91,500.00 | 89,645.27 | 1.10% | 237,556 |
| Mar 4, 2026 | 101,600.00 | 101,600.00 | 89,800.00 | 90,500.00 | 88,665.54 | -11.71% | 240,014 |